Udløb
Calls
for markedsdato May 01, 2026
Puts
for markedsdato May 01, 2026
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URTY20260515C00025000 | 25.00 | 45.50 | 48.40 | 0.00 | 0 | 8 | 416.44% | 0.96 | 0.00 | -0.23 | 0.01 | 0.00 |
| URTY20260515C00030000 | 30.00 | 40.50 | 43.40 | 0.00 | 0 | 7 | 353.34% | 0.95 | 0.00 | -0.23 | 0.01 | 0.00 |
| URTY20260515C00035000 | 35.00 | 35.50 | 38.50 | 0.00 | 0 | 1 | 306.96% | 0.94 | 0.00 | -0.23 | 0.02 | 0.01 |
| URTY20260515C00039000 | 39.00 | 31.50 | 34.50 | 0.00 | 0 | 0 | 269.29% | 0.93 | 0.00 | -0.23 | 0.02 | 0.01 |
| URTY20260515C00040000 | 40.00 | 30.50 | 33.50 | 0.00 | 0 | 101 | 260.46% | 0.92 | 0.00 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00041000 | 41.00 | 29.50 | 32.50 | 0.00 | 0 | 1 | 251.85% | 0.92 | 0.00 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00042000 | 42.00 | 28.50 | 31.50 | 0.00 | 0 | 10 | 243.43% | 0.92 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00043000 | 43.00 | 27.50 | 30.60 | 0.00 | 0 | 0 | 240.14% | 0.91 | 0.01 | -0.23 | 0.02 | 0.01 |
| URTY20260515C00044000 | 44.00 | 26.50 | 29.50 | 0.00 | 0 | 5 | 227.12% | 0.91 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00045000 | 45.00 | 25.50 | 28.50 | 0.00 | 0 | 98 | 219.21% | 0.91 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00046000 | 46.00 | 24.70 | 27.50 | 0.00 | 0 | 7 | 211.45% | 0.91 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00047000 | 47.00 | 23.70 | 26.60 | 0.00 | 0 | 0 | 208.29% | 0.90 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00048000 | 48.00 | 22.70 | 25.60 | 0.00 | 0 | 1 | 200.68% | 0.90 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00049000 | 49.00 | 21.70 | 24.50 | 0.00 | 0 | 3 | 189.00% | 0.90 | 0.01 | -0.21 | 0.02 | 0.01 |
| URTY20260515C00050000 | 50.00 | 20.70 | 23.60 | 0.00 | 0 | 90 | 185.85% | 0.89 | 0.01 | -0.22 | 0.02 | 0.01 |
| URTY20260515C00051000 | 51.00 | 19.70 | 22.60 | 0.00 | 0 | 0 | 178.60% | 0.88 | 0.01 | -0.21 | 0.03 | 0.01 |
| URTY20260515C00052000 | 52.00 | 18.70 | 21.70 | 0.00 | 0 | 59 | 175.20% | 0.87 | 0.01 | -0.22 | 0.03 | 0.01 |
| URTY20260515C00053000 | 53.00 | 17.60 | 20.70 | 0.00 | 0 | 3 | 168.05% | 0.87 | 0.01 | -0.22 | 0.03 | 0.01 |
| URTY20260515C00054000 | 54.00 | 16.70 | 19.70 | 0.00 | 0 | 3 | 160.98% | 0.86 | 0.01 | -0.21 | 0.03 | 0.01 |
| URTY20260515C00055000 | 55.00 | 15.70 | 19.40 | 0.00 | 0 | 23 | 175.98% | 0.83 | 0.01 | -0.25 | 0.03 | 0.01 |
| URTY20260515C00056000 | 56.00 | 14.60 | 17.80 | 0.00 | 0 | 3 | 150.31% | 0.85 | 0.01 | -0.21 | 0.03 | 0.01 |
| URTY20260515C00057000 | 57.00 | 13.70 | 16.70 | 0.00 | 0 | 35 | 140.21% | 0.85 | 0.01 | -0.20 | 0.03 | 0.01 |
| URTY20260515C00058000 | 58.00 | 12.70 | 15.80 | 0.00 | 0 | 39 | 136.46% | 0.83 | 0.02 | -0.21 | 0.03 | 0.01 |
| URTY20260515C00059000 | 59.00 | 11.80 | 14.80 | 0.00 | 0 | 25 | 123.61% | 0.84 | 0.02 | -0.19 | 0.03 | 0.01 |
| URTY20260515C00060000 | 60.00 | 11.00 | 13.80 | 12.30 | 2 | 67 | 122.80% | 0.82 | 0.02 | -0.20 | 0.04 | 0.01 |
| URTY20260515C00061000 | 61.00 | 10.00 | 12.80 | 0.00 | 0 | 16 | 116.01% | 0.81 | 0.02 | -0.19 | 0.04 | 0.01 |
| URTY20260515C00062000 | 62.00 | 9.20 | 12.00 | 10.60 | 1 | 47 | 117.00% | 0.78 | 0.02 | -0.20 | 0.04 | 0.01 |
| URTY20260515C00063000 | 63.00 | 8.30 | 11.20 | 0.00 | 0 | 57 | 107.50% | 0.78 | 0.02 | -0.19 | 0.04 | 0.01 |
| URTY20260515C00065000 | 65.00 | 6.80 | 9.50 | 8.00 | 2 | 211 | 68.85% | 0.83 | 0.04 | -0.13 | 0.03 | 0.01 |
| URTY20260515C00070000 | 70.00 | 3.20 | 6.00 | 4.41 | 2 | 303 | 68.19% | 0.60 | 0.04 | -0.15 | 0.05 | 0.01 |
| URTY20260515C00075000 | 75.00 | 0.80 | 3.00 | 0.00 | 0 | 319 | 59.36% | 0.36 | 0.05 | -0.12 | 0.05 | 0.01 |
| URTY20260515C00080000 | 80.00 | 0.00 | 1.20 | 0.80 | 11 | 142 | 55.09% | 0.16 | 0.03 | -0.07 | 0.03 | 0.00 |
| URTY20260515C00085000 | 85.00 | 0.00 | 1.50 | 0.00 | 0 | 27 | 78.43% | 0.14 | 0.02 | -0.09 | 0.03 | 0.00 |
| URTY20260515C00090000 | 90.00 | 0.00 | 1.80 | 0.00 | 0 | 16 | 100.15% | 0.14 | 0.02 | -0.11 | 0.03 | 0.00 |
| URTY20260515C00095000 | 95.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 93.57% | 0.07 | 0.01 | -0.06 | 0.02 | 0.00 |
| URTY20260515C00100000 | 100.00 | 0.00 | 1.75 | 0.00 | 0 | 6 | 128.63% | 0.11 | 0.01 | -0.12 | 0.03 | 0.00 |
| Kontrakt | Strejke | Bud | Spørg | Sidst | Bind | HEJ | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| URTY20260515P00025000 | 25.00 | 0.00 | 1.75 | 0.00 | 0 | 5 | 361.21% | -0.03 | 0.00 | -0.13 | 0.01 | -0.00 |
| URTY20260515P00030000 | 30.00 | 0.00 | 1.75 | 0.00 | 0 | 103 | 304.35% | -0.04 | 0.00 | -0.13 | 0.01 | -0.00 |
| URTY20260515P00035000 | 35.00 | 0.00 | 1.75 | 0.00 | 0 | 24 | 256.70% | -0.05 | 0.00 | -0.13 | 0.01 | -0.00 |
| URTY20260515P00039000 | 39.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 224.87% | -0.06 | 0.00 | -0.13 | 0.02 | -0.00 |
| URTY20260515P00040000 | 40.00 | 0.00 | 1.80 | 0.00 | 0 | 31 | 216.99% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00041000 | 41.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 209.30% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00042000 | 42.00 | 0.00 | 1.80 | 0.00 | 0 | 0 | 201.79% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00043000 | 43.00 | 0.00 | 1.80 | 0.00 | 0 | 19 | 194.43% | -0.06 | 0.00 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00044000 | 44.00 | 0.00 | 1.80 | 0.00 | 0 | 1 | 187.23% | -0.07 | 0.00 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00045000 | 45.00 | 0.00 | 1.85 | 0.00 | 0 | 50 | 181.50% | -0.07 | 0.01 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00046000 | 46.00 | 0.00 | 1.85 | 0.00 | 0 | 0 | 174.55% | -0.07 | 0.01 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00047000 | 47.00 | 0.00 | 1.85 | 0.00 | 0 | 1 | 167.71% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00048000 | 48.00 | 0.00 | 0.75 | 0.00 | 0 | 39 | 129.06% | -0.05 | 0.01 | -0.06 | 0.01 | -0.00 |
| URTY20260515P00049000 | 49.00 | 0.00 | 1.85 | 0.00 | 0 | 19 | 154.40% | -0.08 | 0.01 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00050000 | 50.00 | 0.00 | 0.50 | 0.00 | 0 | 31 | 108.32% | -0.04 | 0.01 | -0.04 | 0.01 | -0.00 |
| URTY20260515P00051000 | 51.00 | 0.00 | 1.90 | 0.00 | 0 | 18 | 142.60% | -0.09 | 0.01 | -0.12 | 0.02 | -0.00 |
| URTY20260515P00052000 | 52.00 | 0.00 | 0.75 | 0.00 | 0 | 2 | 107.14% | -0.05 | 0.01 | -0.06 | 0.02 | -0.00 |
| URTY20260515P00053000 | 53.00 | 0.00 | 0.75 | 0.00 | 0 | 17 | 101.85% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| URTY20260515P00054000 | 54.00 | 0.00 | 0.75 | 0.00 | 0 | 8 | 96.64% | -0.06 | 0.01 | -0.06 | 0.02 | -0.00 |
| URTY20260515P00055000 | 55.00 | 0.05 | 0.75 | 0.00 | 0 | 76 | 92.90% | -0.07 | 0.01 | -0.06 | 0.02 | -0.00 |
| URTY20260515P00056000 | 56.00 | 0.00 | 0.95 | 0.00 | 0 | 16 | 91.62% | -0.08 | 0.01 | -0.06 | 0.02 | -0.00 |
| URTY20260515P00057000 | 57.00 | 0.00 | 1.00 | 0.00 | 0 | 15 | 87.54% | -0.08 | 0.01 | -0.07 | 0.02 | -0.00 |
| URTY20260515P00058000 | 58.00 | 0.00 | 1.80 | 0.00 | 0 | 6 | 97.98% | -0.12 | 0.01 | -0.10 | 0.03 | -0.00 |
| URTY20260515P00059000 | 59.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 80.17% | -0.10 | 0.02 | -0.07 | 0.02 | -0.00 |
| URTY20260515P00060000 | 60.00 | 0.15 | 0.85 | 0.00 | 0 | 217 | 71.85% | -0.10 | 0.02 | -0.06 | 0.02 | -0.00 |
| URTY20260515P00061000 | 61.00 | 0.00 | 1.40 | 0.00 | 0 | 1 | 73.97% | -0.13 | 0.02 | -0.08 | 0.03 | -0.00 |
| URTY20260515P00062000 | 62.00 | 0.00 | 1.55 | 0.00 | 0 | 7 | 70.87% | -0.14 | 0.02 | -0.08 | 0.03 | -0.00 |
| URTY20260515P00063000 | 63.00 | 0.30 | 1.05 | 0.89 | 4 | 23 | 62.16% | -0.14 | 0.03 | -0.07 | 0.03 | -0.00 |
| URTY20260515P00065000 | 65.00 | 1.10 | 2.35 | 1.15 | 22 | 339 | 77.07% | -0.24 | 0.03 | -0.12 | 0.04 | -0.01 |
| URTY20260515P00070000 | 70.00 | 1.60 | 5.00 | 0.00 | 0 | 25 | 70.08% | -0.42 | 0.04 | -0.14 | 0.05 | -0.01 |
| URTY20260515P00075000 | 75.00 | 4.10 | 6.70 | 0.00 | 0 | 1 | 54.89% | -0.65 | 0.05 | -0.10 | 0.05 | -0.02 |
| URTY20260515P00080000 | 80.00 | 7.30 | 10.30 | 0.00 | 0 | 0 | 78.51% | -0.73 | 0.03 | -0.12 | 0.04 | -0.02 |
| URTY20260515P00085000 | 85.00 | 11.70 | 14.80 | 0.00 | 0 | 0 | 86.57% | -0.81 | 0.02 | -0.11 | 0.04 | -0.03 |
| URTY20260515P00090000 | 90.00 | 16.50 | 19.60 | 0.00 | 0 | 0 | 97.67% | -0.85 | 0.01 | -0.10 | 0.03 | -0.03 |
| URTY20260515P00095000 | 95.00 | 21.60 | 24.50 | 0.00 | 0 | 0 | 109.30% | -0.87 | 0.01 | -0.10 | 0.03 | -0.03 |
| URTY20260515P00100000 | 100.00 | 26.50 | 29.50 | 0.00 | 0 | 0 | 123.17% | -0.88 | 0.01 | -0.10 | 0.02 | -0.04 |
